New Zealand markets close in 7 hours

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,585.68+81.98 (+0.71%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230317C080000002022-06-24 3:59PM EDT8,000.004,367.653,801.603,980.600.00-3349.03%
NDX230317C090000002022-06-24 3:59PM EDT9,000.003,504.342,958.903,135.400.00-3343.96%
NDX230317C101000002022-03-22 11:24AM EDT10,100.004,985.354,319.104,479.200.00--4102.43%
NDX230317C102000002022-03-22 11:24AM EDT10,200.004,899.404,226.704,393.900.00--4100.92%
NDX230317C104000002022-06-15 9:30AM EDT10,400.001,984.401,898.102,075.400.00--138.26%
NDX230317C110000002022-04-29 3:49PM EDT11,000.002,750.002,379.802,554.700.00-1157.64%
NDX230317C116000002022-06-21 1:20PM EDT11,600.001,253.501,223.001,245.200.00-53732.30%
NDX230317C117000002022-06-30 2:15PM EDT11,700.001,207.021,168.301,190.30+1,207.02--132.01%
NDX230317C119000002022-06-30 2:12PM EDT11,900.001,112.031,053.001,085.20+1,112.03--131.47%
NDX230317C120000002022-06-30 2:13PM EDT12,000.001,055.701,012.301,033.900.00-23031.18%
NDX230317C121000002022-06-30 2:17PM EDT12,100.001,000.41952.70984.30+1,000.41--230.91%
NDX230317C122000002022-06-30 2:17PM EDT12,200.00950.33914.90936.100.00-43330.64%
NDX230317C123000002022-07-01 3:42PM EDT12,300.00881.43858.30889.00+881.43-2230.36%
NDX230317C124000002022-06-30 2:11PM EDT12,400.00867.55813.10843.40+867.55--130.09%
NDX230317C126000002022-05-16 12:03AM EDT12,600.001,265.40855.501,034.300.00--136.82%
NDX230317C128000002022-06-30 2:15PM EDT12,800.00688.50645.90684.00+688.50--229.29%
NDX230317C130000002022-07-01 11:02AM EDT13,000.00540.00581.20602.90-81.39-13.10%2065028.65%
NDX230317C131000002022-06-30 2:13PM EDT13,100.00581.61536.40573.000.00-4228.57%
NDX230317C132000002022-06-30 2:17PM EDT13,200.00543.70502.80540.000.00-8528.37%
NDX230317C133000002022-06-30 2:17PM EDT13,300.00510.36478.90503.20+510.36--428.02%
NDX230317C134000002022-07-01 3:42PM EDT13,400.00459.01449.20470.80-20.79-4.33%45927.77%
NDX230317C135000002022-06-30 2:11PM EDT13,500.00456.22420.20437.200.00-457427.43%
NDX230317C136000002022-06-30 2:15PM EDT13,600.00420.45392.40407.000.00-2227.16%
NDX230317C137000002022-04-11 1:37PM EDT13,700.001,783.57658.90709.900.00-1236.58%
NDX230317C138000002022-06-30 2:12PM EDT13,800.00374.65340.80357.000.00-2226.83%
NDX230317C139000002022-06-30 2:13PM EDT13,900.00347.85317.40334.000.00-25326.68%
NDX230317C140000002022-06-30 2:12PM EDT14,000.00326.70295.30311.800.00-227326.52%
NDX230317C141000002022-06-30 2:11PM EDT14,100.00304.57274.40291.000.00-25126.37%
NDX230317C142000002022-07-01 3:42PM EDT14,200.00262.10254.10271.20-17.58-6.29%22626.22%
NDX230317C143000002022-06-30 2:17PM EDT14,300.00260.38235.80252.500.00-4326.07%
NDX230317C144000002022-06-30 2:16PM EDT14,400.00242.33218.50235.00+242.33--125.93%
NDX230317C145000002022-05-27 12:37PM EDT14,500.00511.10321.70341.600.00-252530.29%
NDX230317C147000002022-05-17 2:21PM EDT14,700.00420.00157.00175.100.00-1324.97%
NDX230317C148000002022-05-17 12:41PM EDT14,800.00415.30145.70163.200.00-1224.90%
NDX230317C149000002022-06-15 9:30AM EDT14,900.00169.00148.60163.200.00-1325.36%
NDX230317C150000002022-06-24 9:44AM EDT15,000.00203.60137.30151.800.00-16525.28%
NDX230317C151000002022-06-24 9:44AM EDT15,100.00189.60126.70141.300.00-12325.21%
NDX230317C152000002022-04-28 11:24AM EDT15,200.00577.85352.50369.000.00-5534.83%
NDX230317C154000002022-05-19 3:43PM EDT15,400.00182.8092.00112.000.00--124.92%
NDX230317C155000002022-05-20 1:11PM EDT15,500.00133.7085.00105.000.00-20020024.92%
NDX230317C156000002022-05-18 9:30AM EDT15,600.00230.600.000.000.00--26.25%
NDX230317C158000002022-05-18 10:38AM EDT15,800.00194.5060.8080.800.00-1824.54%
NDX230317C159000002022-04-25 9:49AM EDT15,900.00418.30123.20142.100.00--128.56%
NDX230317C160000002022-05-04 3:28PM EDT16,000.00395.12177.00195.200.00-151831.58%
NDX230317C161000002022-05-04 3:28PM EDT16,100.00372.27164.70183.000.00--1531.41%
NDX230317C162000002022-05-18 9:30AM EDT16,200.00158.400.000.000.00-116.25%
NDX230317C163000002022-05-04 2:44PM EDT16,300.00271.80142.50161.000.00-1631.11%
NDX230317C164000002022-03-14 12:00AM EDT16,400.00413.000.000.000.00--06.25%
NDX230317C165000002022-06-24 12:45PM EDT16,500.0073.5038.7055.600.00-11225.03%
NDX230317C168000002022-03-17 11:02AM EDT16,800.00392.30336.10355.800.00--341.55%
NDX230317C169000002022-05-18 9:30AM EDT16,900.0098.200.000.000.00-276.25%
NDX230317C170000002022-04-12 12:26PM EDT17,000.00363.5571.1089.500.00-1529.37%
NDX230317C171000002022-04-29 1:23PM EDT17,100.00168.5296.00112.000.00-1131.23%
NDX230317C172000002022-06-14 10:40AM EDT17,200.0032.2220.0037.700.00-2125.40%
NDX230317C173000002022-04-28 10:52AM EDT17,300.00141.0283.0099.000.00-202031.04%
NDX230317C174000002022-06-14 10:40AM EDT17,400.0028.4816.4034.000.00-1325.53%
NDX230317C176000002022-04-25 10:11AM EDT17,600.00146.4036.8055.300.00-1128.46%
NDX230317C177000002022-03-28 9:40AM EDT17,700.00404.30105.60123.800.00-1133.99%
NDX230317C178000002022-04-28 11:24AM EDT17,800.00112.0557.3074.000.00-5730.73%
NDX230317C179000002022-06-27 2:29PM EDT17,900.0028.249.5027.400.00-2626.01%
NDX230317C180000002022-06-27 2:29PM EDT18,000.0026.589.5026.200.00-2426.09%
NDX230317C181000002022-06-27 2:28PM EDT18,100.0024.998.5025.200.00-21026.20%
NDX230317C182000002022-03-15 11:26AM EDT18,200.00141.00141.00155.000.00-1337.51%
NDX230317C183000002022-03-17 9:30AM EDT18,300.00147.80122.30140.200.00-1236.95%
NDX230317C184000002022-06-28 12:26PM EDT18,400.0017.438.2022.600.00-2226.54%
NDX230317C185000002022-03-22 10:00AM EDT18,500.00183.90113.00128.300.00-3336.82%
NDX230317C187000002022-01-28 2:33PM EDT18,700.00200.00152.00172.000.00-1140.08%
NDX230317C188000002022-05-20 12:24PM EDT18,800.0021.914.8020.000.00-2527.06%
NDX230317C189000002022-06-06 12:23PM EDT18,900.0028.742.0019.200.00-4327.14%
NDX230317C191000002022-02-04 10:30AM EDT19,100.00189.0041.60168.400.00-1241.11%
NDX230317C193000002022-01-24 11:20AM EDT19,300.00178.0064.7093.200.00--136.67%
NDX230317C194000002022-01-24 11:01AM EDT19,400.00171.0060.8089.100.00--136.62%
NDX230317C195000002022-01-24 11:25AM EDT19,500.00170.0057.7085.800.00--236.62%
NDX230317C196000002022-06-27 2:29PM EDT19,600.0010.370.0016.100.00-4328.10%
NDX230317C197000002022-06-27 2:29PM EDT19,700.009.830.0015.800.00--228.25%
NDX230317C198000002022-06-27 2:28PM EDT19,800.009.300.0015.400.00--228.38%
NDX230317C199000002022-03-17 9:30AM EDT19,900.0037.4040.3058.200.00--235.08%
NDX230317C200000002022-06-28 12:26PM EDT20,000.006.670.0014.800.00-4128.67%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230317P070000002022-06-16 10:33AM EDT7,000.00151.30109.00126.600.00-1643.61%
NDX230317P072000002022-06-16 10:33AM EDT7,200.00169.40123.20140.900.00-1142.78%
NDX230317P078000002022-06-30 1:43PM EDT7,800.00185.00176.00193.400.00-1240.45%
NDX230317P080000002022-06-16 1:42PM EDT8,000.00269.90196.90214.100.00-84739.69%
NDX230317P082000002022-03-22 10:31AM EDT8,200.00133.00123.50135.500.00--4632.90%
NDX230317P086000002022-06-27 9:52AM EDT8,600.00234.80271.30290.000.00-15537.58%
NDX230317P088000002022-06-30 11:44AM EDT8,800.00330.00302.00319.900.00-1736.90%
NDX230317P090000002022-06-24 10:26AM EDT9,000.00287.00333.50351.900.00-31036.21%
NDX230317P093000002022-06-30 11:20AM EDT9,300.00420.60386.60404.90+420.60--2035.18%
NDX230317P094000002022-05-11 9:55AM EDT9,400.00402.10399.10420.200.00-12034.70%
NDX230317P096000002022-06-16 3:33PM EDT9,600.00600.00448.10464.500.00-14834.17%
NDX230317P100000002022-06-23 9:57AM EDT10,000.00560.00538.80556.000.00-103032.87%
NDX230317P101000002022-06-13 3:09PM EDT10,100.00711.85556.80582.400.00-11232.59%
NDX230317P102000002022-04-26 10:09AM EDT10,200.00423.00508.00552.300.00--130.52%
NDX230317P103000002022-06-15 12:23PM EDT10,300.00665.20616.00633.700.00--9031.89%
NDX230317P104000002022-02-11 3:02PM EDT10,400.00410.30474.10603.200.00-1329.83%
NDX230317P105000002022-06-21 12:26PM EDT10,500.00690.60666.60693.200.00-202131.33%
NDX230317P106000002022-02-04 11:37AM EDT10,600.00443.80433.80565.200.00-1126.43%
NDX230317P107000002022-05-25 1:58PM EDT10,700.00769.35602.00646.700.00-2327.63%
NDX230317P108000002022-06-09 11:26AM EDT10,800.00587.19759.40787.000.00-1230.39%
NDX230317P109000002022-02-18 11:07AM EDT10,900.00504.10408.60427.600.00-5519.10%
NDX230317P110000002022-06-30 11:20AM EDT11,000.00890.60832.70851.800.00-2015629.67%
NDX230317P111000002022-06-23 10:28AM EDT11,100.00868.16862.40890.800.00-19729.45%
NDX230317P112000002022-06-23 10:28AM EDT11,200.00904.93899.00927.800.00-19029.13%
NDX230317P113000002022-06-09 11:46AM EDT11,300.00709.35936.80965.900.00-21528.82%
NDX230317P114000002022-02-14 1:28PM EDT11,400.00566.90629.80694.300.00--120.36%
NDX230317P115000002022-06-22 9:49AM EDT11,500.001,081.291,021.501,041.600.00-53328.07%
NDX230317P116000002022-06-21 1:20PM EDT11,600.001,075.501,063.101,083.400.00-53727.75%
NDX230317P118000002022-04-18 12:04AM EDT11,800.00616.00822.801,004.600.00--322.83%
NDX230317P119000002022-04-29 11:05AM EDT11,900.00821.88875.10920.100.00-151519.14%
NDX230317P120000002022-05-25 1:58PM EDT12,000.001,272.43968.401,144.800.00-47523.39%
NDX230317P122000002022-06-27 12:12PM EDT12,200.001,140.401,340.001,362.200.00--3125.79%
NDX230317P123000002022-06-21 11:06AM EDT12,300.001,382.501,391.101,413.500.00-12125.45%
NDX230317P124000002022-05-17 12:41PM EDT12,400.001,178.701,660.101,836.900.00-1634.76%
NDX230317P125000002022-06-06 10:09AM EDT12,500.001,053.751,497.501,520.600.00-151724.77%
NDX230317P126000002022-05-02 1:24PM EDT12,600.001,245.901,119.301,300.500.00-202016.70%
NDX230317P127000002022-05-12 11:17AM EDT12,700.001,542.411,461.001,641.500.00-220124.28%
NDX230317P128000002022-04-20 12:17PM EDT12,800.00859.001,567.501,740.400.00--325.03%
NDX230317P129000002022-05-17 12:41PM EDT12,900.001,399.201,972.502,149.700.00--334.14%
NDX230317P130000002022-05-25 10:40AM EDT13,000.001,731.551,574.001,606.300.00-10013116.47%
NDX230317P131000002022-05-17 12:41PM EDT13,100.001,494.202,106.702,283.000.00--333.93%
NDX230317P132000002022-05-25 1:58PM EDT13,200.001,913.851,556.801,735.000.00-2215.00%
NDX230317P133000002022-05-06 1:41PM EDT13,300.001,506.351,437.501,613.200.00-200.00%
NDX230317P134000002022-03-28 10:49AM EDT13,400.00855.591,334.701,513.000.00-10100.00%
NDX230317P135000002022-04-29 11:10AM EDT13,500.001,411.301,482.701,658.800.00-220.00%
NDX230317P136000002022-03-29 2:37PM EDT13,600.00830.401,322.701,502.300.00--100.00%
NDX230317P137000002022-05-16 12:04AM EDT13,700.001,939.622,047.902,229.600.00--117.44%
NDX230317P139000002022-05-09 1:18PM EDT13,900.002,057.851,713.301,901.200.00-140.00%
NDX230317P140000002022-06-23 10:08AM EDT14,000.002,473.162,405.602,582.000.00-2419121.25%
NDX230317P145000002022-03-29 2:37PM EDT14,500.001,090.551,774.101,950.700.00--100.00%
NDX230317P150000002022-04-22 1:58PM EDT15,000.002,043.003,094.203,275.500.00-20200.00%
NDX230317P158000002022-05-26 9:30AM EDT15,800.003,781.103,494.803,675.900.00--10.00%
NDX230317P159000002022-05-26 9:30AM EDT15,900.003,869.703,583.503,760.700.00--10.00%